赛托生物 sz.300583
14.35
+2.06%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.98 | 14.06 | 13.74 | 13.81 | -1.29% | 0.29 | 1.11% |
| 2026-04-20 | 14.00 | 14.02 | 13.79 | 13.99 | 0.00% | 0.27 | 1.04% |
| 2026-04-17 | 14.33 | 14.33 | 13.88 | 13.99 | -1.89% | 0.31 | 1.19% |
| 2026-04-16 | 14.26 | 14.33 | 14.10 | 14.26 | 0.00% | 0.28 | 1.04% |
| 2026-04-15 | 14.38 | 14.41 | 14.10 | 14.26 | +0.49% | 0.25 | 0.94% |
| 2026-04-14 | 14.39 | 14.39 | 14.03 | 14.19 | -0.49% | 0.28 | 1.06% |
| 2026-04-13 | 14.47 | 14.55 | 14.17 | 14.26 | -1.52% | 0.33 | 1.24% |
| 2026-04-10 | 14.36 | 14.58 | 14.23 | 14.48 | +1.61% | 0.32 | 1.19% |
| 2026-04-09 | 14.64 | 14.76 | 14.16 | 14.25 | -3.00% | 0.40 | 1.49% |
| 2026-04-08 | 14.58 | 14.82 | 14.41 | 14.69 | +2.01% | 0.55 | 2.04% |
| 2026-04-07 | 13.98 | 14.58 | 13.90 | 14.40 | +3.15% | 0.64 | 2.39% |
| 2026-04-03 | 14.76 | 14.76 | 13.86 | 13.96 | -4.25% | 0.55 | 2.10% |
| 2026-04-02 | 14.68 | 14.82 | 14.50 | 14.58 | -0.68% | 0.43 | 1.57% |
| 2026-04-01 | 14.40 | 14.90 | 14.24 | 14.68 | +3.82% | 0.66 | 2.44% |
| 2026-03-31 | 14.25 | 14.55 | 14.13 | 14.14 | -0.77% | 0.41 | 1.55% |
| 2026-03-30 | 14.10 | 14.36 | 14.03 | 14.25 | +0.42% | 0.30 | 1.13% |
| 2026-03-27 | 13.60 | 14.21 | 13.50 | 14.19 | +3.50% | 0.41 | 1.57% |
| 2026-03-26 | 13.95 | 14.23 | 13.58 | 13.71 | -1.72% | 0.31 | 1.19% |
| 2026-03-25 | 13.79 | 14.05 | 13.63 | 13.95 | +1.53% | 0.45 | 1.73% |
| 2026-03-24 | 13.27 | 13.75 | 13.13 | 13.74 | +6.26% | 0.53 | 2.13% |